Advertisement
Advertisement
U.S. markets close in 6 hours 29 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Vulcan Materials Company (VMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.18+1.93 (+1.20%)
As of 09:30AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022160.48162.18160.86162.18162.184,642
May 25, 2022160.48161.63158.83160.65160.65545,300
May 24, 2022163.33163.66157.33161.24161.24745,200
May 23, 2022162.03163.97160.03163.91163.91727,400
May 20, 2022162.52163.20156.88160.03160.03826,700
May 19, 2022159.31163.41159.31160.31160.31546,500
May 18, 2022163.05163.83159.90160.53160.53594,800
May 17, 2022163.74165.14161.52164.88164.88917,700
May 16, 2022164.50165.34157.13160.13160.131,338,400
May 13, 2022166.58170.89165.68168.02168.021,020,700
May 12, 2022157.89165.29156.53165.11165.111,426,900
May 11, 2022161.82165.39157.80158.10158.10822,500
May 10, 2022165.73166.29158.15161.54161.54802,200
May 09, 2022167.59169.28161.85162.95162.95964,500
May 06, 2022174.70174.82164.63169.88169.881,157,100
May 05, 2022183.01183.51174.59177.08177.08747,300
May 04, 2022175.40185.57175.25185.43185.431,314,400
May 03, 2022171.67178.39171.50176.93176.931,076,000
May 02, 2022172.91174.25168.47172.02172.021,090,900
Apr 29, 2022176.52177.94171.84172.29172.29640,000
Apr 28, 2022172.67178.97171.03177.88177.88765,700
Apr 27, 2022170.91174.01170.09172.09172.09537,300
Apr 26, 2022174.94175.57170.50170.50170.50626,400
Apr 25, 2022171.17176.76169.53176.01176.011,074,200
Apr 22, 2022180.80180.91170.94171.08171.081,127,600
Apr 21, 2022184.16185.21179.58181.37181.37698,800
Apr 20, 2022179.24183.62178.68182.63182.63662,300
Apr 19, 2022174.50177.71173.92177.21177.21633,900
Apr 18, 2022174.30176.22172.44173.99173.99441,400
Apr 14, 2022176.40177.82174.72174.77174.77536,500
Apr 13, 2022175.63177.26175.40176.47176.47517,500
Apr 12, 2022177.26179.95174.81175.50175.50378,300
Apr 11, 2022176.35179.71175.78176.17176.17483,700
Apr 08, 2022177.07179.58174.34176.91176.91433,800
Apr 07, 2022178.99179.73175.65176.07176.071,085,500
Apr 06, 2022180.65181.13177.53179.00179.00995,100
Apr 05, 2022181.92184.94181.92182.35182.35653,400
Apr 04, 2022184.36184.71182.34183.44183.44619,700
Apr 01, 2022185.35186.48183.58184.18184.18800,200
Mar 31, 2022185.60187.46183.69183.70183.70953,200
Mar 30, 2022191.37191.71186.19187.12187.12795,500
Mar 29, 2022189.99192.00188.07191.33191.33811,600
Mar 28, 2022184.00187.36182.88187.29187.29973,800
Mar 25, 2022181.13184.81179.11184.71184.71822,500
Mar 24, 2022178.57180.85177.63180.84180.84723,000
Mar 23, 2022181.17181.45177.18177.34177.34551,800
Mar 22, 2022183.37184.50180.99182.05182.05499,300
Mar 21, 2022182.38184.51181.29182.33182.33525,900
Mar 18, 2022182.97184.42180.00183.47183.471,012,500
Mar 17, 2022179.51183.82178.49183.07183.07523,100
Mar 16, 2022183.17186.86177.10181.28181.28946,900
Mar 15, 2022179.87182.89176.57182.01182.011,167,900
Mar 14, 2022177.80180.24175.98177.92177.92691,500
Mar 11, 2022176.74178.22174.86175.32175.32610,900
Mar 10, 2022173.47176.61173.47175.38175.38682,800
Mar 09, 2022176.05178.22173.76176.77176.77620,200
Mar 08, 2022170.78177.18169.99170.95170.95775,600
Mar 07, 2022177.29177.59169.53170.18170.181,347,700
Mar 04, 2022174.12177.29172.51177.10177.101,129,400
Mar 03, 2022180.54180.99176.21177.32177.32656,000
Mar 02, 2022176.76179.32174.53178.25178.25946,300
Mar 01, 2022180.39181.00172.90174.44174.44810,800
Feb 28, 2022179.84182.74178.60181.45181.451,064,500
Feb 28, 20220.4 Dividend
Feb 25, 2022177.31183.86176.21183.48183.081,045,300
Feb 24, 2022170.78177.82169.71177.15176.761,006,300
Feb 23, 2022183.21184.96174.83175.30174.92895,600
Feb 22, 2022184.73187.04181.80183.06182.66994,800
Feb 18, 2022187.71188.60183.52185.31184.91844,800
Feb 17, 2022191.06192.54187.41187.61187.20999,700
Feb 16, 2022188.41191.97183.72191.72191.301,201,100
Feb 15, 2022185.04190.59184.86189.11188.70865,800
Feb 14, 2022187.00190.05182.43183.89183.49838,700
Feb 11, 2022187.70190.62185.97187.00186.591,037,200
Feb 10, 2022186.27193.31182.69188.94188.531,170,400
Feb 09, 2022187.57189.77187.29188.83188.42768,800
Feb 08, 2022182.59186.09182.50185.61185.21693,200
Feb 07, 2022184.92184.92180.85182.42182.02944,900
Feb 04, 2022184.74185.74181.90184.04183.64913,100
Feb 03, 2022187.46189.66184.57185.36184.96664,400
Feb 02, 2022190.93192.02189.52189.98189.57521,600
Feb 01, 2022190.87193.17186.69191.40190.98637,300
Jan 31, 2022186.49190.38186.19190.31189.90764,000
Jan 28, 2022183.61188.45181.74188.42188.01716,300
Jan 27, 2022186.12187.80181.31183.21182.81751,300
Jan 26, 2022185.45188.20181.19183.66183.261,050,900
Jan 25, 2022184.01185.55179.92183.51183.11999,400
Jan 24, 2022183.09189.66179.72188.79188.381,431,600
Jan 21, 2022187.43190.65185.52186.02185.611,105,500
Jan 20, 2022189.58192.39187.88188.22187.811,199,100
Jan 19, 2022191.43192.31187.72188.22187.81986,200
Jan 18, 2022189.53190.80186.88190.59190.171,180,100
Jan 14, 2022197.04198.62190.23192.23191.812,301,700
Jan 13, 2022202.78204.13198.85199.07198.64951,400
Jan 12, 2022201.74203.75199.71202.88202.44912,800
Jan 11, 2022200.05200.60195.87200.44200.001,017,600
Jan 10, 2022207.39207.39198.75200.08199.64868,100
Jan 07, 2022210.00211.63206.23207.92207.47692,700
Jan 06, 2022209.80211.89207.57209.95209.49563,400
Jan 05, 2022210.62213.27208.36208.48208.03637,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement